iShares MSCI Turkey UCITS ETF - IQQ5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.22	18.17	18.17	18.29	18.14	5,025
January 13, 2026	18.03	18.19	18.19	18.3	18.03	21,842
January 12, 2026	17.99	17.85	17.85	18.06	17.8	7,077
January 09, 2026	17.56	17.74	17.74	17.77	17.52	22,613
January 08, 2026	17.33	17.4	17.4	17.51	17.19	56,396
January 07, 2026	17.52	17.41	17.41	17.52	17.36	30,245
January 06, 2026	17.03	17.44	17.44	17.5	17.02	16,782
January 05, 2026	16.64	16.93	16.93	16.95	16.64	101,639
January 02, 2026	16.3	16.45	16.45	16.45	16.28	10,379
December 30, 2025	15.92	15.97	15.97	15.97	15.84	4,119
December 29, 2025	16.09	15.86	15.86	16.09	15.8	19,239
December 23, 2025	16.27	16.18	16.18	16.27	16.09	4,860
December 22, 2025	16.25	16.21	16.21	16.25	16.1	2,690
December 19, 2025	16.27	16.27	16.27	16.3	16.15	414
December 18, 2025	16.27	16.3	16.3	16.3	16.18	297
December 17, 2025	16.15	16.16	16.16	16.27	16.05	3,994
December 16, 2025	16.31	16.34	16.34	16.35	16.18	6,096
December 15, 2025	16.51	16.47	16.47	16.58	16.42	49,415
December 12, 2025	16.24	16.19	16.19	16.26	16.09	5,222
December 11, 2025	16.13	16.11	16.11	16.25	16.09	2,023
December 10, 2025	16.29	16.2	16.2	16.38	16.2	4,779
December 09, 2025	15.98	16.24	16.24	16.28	15.98	2,088
December 08, 2025	15.95	16.11	16.11	16.21	15.95	6,647
December 05, 2025	15.9	15.84	15.84	15.9	15.78	2,210
December 04, 2025	15.99	15.68	15.68	15.99	15.64	5,871
December 03, 2025	16.15	15.9	15.9	16.16	15.9	3,112
December 02, 2025	16.25	16.07	16.07	16.25	16.07	2,040
December 01, 2025	15.9	16.14	16.14	16.14	15.83	6,360
November 28, 2025	15.85	15.79	15.79	15.85	15.76	3,970
November 27, 2025	15.81	15.77	15.77	15.83	15.73	3,082
November 26, 2025	15.76	15.78	15.78	15.87	15.71	9,377
November 25, 2025	15.72	15.65	15.65	15.81	15.61	11,963
November 24, 2025	15.74	15.74	15.74	15.74	15.6	4,874
November 21, 2025	15.69	15.85	15.85	15.85	15.63	7,319
November 20, 2025	15.96	15.84	15.84	15.96	15.79	2,707
November 19, 2025	15.69	15.78	15.78	15.85	15.69	1,033
November 18, 2025	15.64	15.58	15.58	15.64	15.46	9,864
November 17, 2025	15.3	15.45	15.45	15.55	15.3	1,424
November 14, 2025	15.28	15.32	15.32	15.32	14.99	21,357
November 13, 2025	15.47	15.22	15.22	15.53	15.22	5,362
November 12, 2025	15.72	15.63	15.53	15.76	15.6	4,113
November 11, 2025	15.74	15.6	15.49	15.94	15.46	22,032
November 10, 2025	16.15	15.84	15.74	16.4	15.84	9,851
November 07, 2025	16.43	16.08	16.08	16.43	16.02	2,712
November 06, 2025	16.38	16.46	16.46	16.53	16.38	1,497
November 05, 2025	16.25	16.39	16.39	16.43	16.25	6,131
November 04, 2025	16.67	16.38	16.38	16.68	16.3	847
November 03, 2025	16.79	16.58	16.58	16.79	16.51	18,642
October 31, 2025	16.2	16.48	16.48	16.53	16.2	4,334
October 30, 2025	16.33	16.28	16.28	16.37	16.22	3,873
October 29, 2025	16.41	16.37	16.37	16.46	16.37	636
October 28, 2025	16.38	16.39	16.39	16.45	16.3	5,906
October 27, 2025	16.43	16.37	16.37	16.47	16.32	3,422
October 24, 2025	16.09	16.43	16.43	17.12	16.09	13,423
October 23, 2025	16.04	16.02	16.02	16.12	15.98	4,346
October 22, 2025	15.82	15.86	15.86	16.11	15.82	7,879
October 21, 2025	15.74	15.79	15.79	15.81	15.68	3,608
October 20, 2025	15.28	15.7	15.7	15.73	15.12	10,901
October 17, 2025	15.47	15.22	15.22	15.47	14.96	13,986
October 16, 2025	15.73	15.52	15.52	15.73	15.47	5,889

iShares MSCI Turkey UCITS ETF (IQQ5.DE) XETRA